EssilorLuxottica Société anonyme historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	179.23	179.23	179.23	179.23	165.37	0
2023-09-01	177.51	179.66	177.51	178.37	164.58	31
2023-08-31	179.39	179.43	179.39	179.43	165.56	230
2023-08-29	179.68	180.39	179.68	180.39	166.45	422
2023-08-28	178.14	180.84	178.14	180.84	166.86	7
2023-08-25	177.75	177.75	177.63	177.69	163.96	38
2023-08-24	179.39	179.90	177.84	177.84	164.09	4
2023-08-23	178.33	178.33	178.33	178.33	164.54	0
2023-08-22	182.29	182.29	180.74	180.74	166.77	3
2023-08-21	178.49	178.49	177.96	177.96	164.20	155
2023-08-18	177.33	177.33	177.33	177.33	163.62	0
2023-08-17	177.57	177.57	177.57	177.57	163.84	0
2023-08-16	178.88	178.88	178.14	178.35	164.56	80
2023-08-15	180.58	180.82	178.55	180.82	166.84	36
2023-08-14	179.45	179.78	179.45	179.78	165.88	23
2023-08-11	180.62	180.62	179.12	179.14	165.30	23
2023-08-10	179.80	182.33	179.80	182.07	167.99	421
2023-08-09	180.80	180.80	179.06	179.37	165.50	14
2023-08-08	178.18	178.18	178.18	178.18	164.41	0
2023-08-04	178.47	178.69	178.47	178.69	164.88	23
2023-08-03	178.16	178.16	178.06	178.06	164.30	2
2023-08-01	186.30	186.30	181.70	181.70	167.65	32
2023-07-31	187.09	187.09	185.50	186.85	172.41	434
2023-07-28	180.53	183.95	180.47	183.95	169.73	466
2023-07-27	179.90	181.70	179.90	181.27	167.26	140
2023-07-26	177.84	177.84	171.68	171.75	158.47	360
2023-07-25	179.66	182.23	179.66	182.23	168.14	106
2023-07-24	179.55	179.82	179.55	179.82	165.92	50
2023-07-21	180.39	182.41	180.39	182.41	168.31	60
2023-07-20	179.33	180.88	179.33	180.88	166.90	12
2023-07-19	178.84	178.84	178.84	178.84	165.01	0
2023-07-18	179.35	179.35	178.84	178.84	165.01	10
2023-07-17	179.02	179.41	178.59	178.63	164.82	1,599
2023-07-14	180.37	181.60	180.04	180.04	166.13	65
2023-07-13	179.43	180.04	178.76	178.76	164.94	237
2023-07-12	174.75	178.86	174.75	178.84	165.01	49
2023-07-11	175.77	175.77	175.77	175.77	162.18	2
2023-07-10	174.55	176.00	174.55	176.00	162.39	47
2023-07-07	172.58	174.65	172.58	174.65	161.15	13
2023-07-06	175.20	175.20	174.06	174.06	160.60	32
2023-07-05	177.30	177.30	176.88	176.88	163.20	60
2023-07-04	175.34	175.34	175.34	175.34	161.79	11
2023-07-03	175.24	175.24	174.53	174.69	161.18	190
2023-06-30	174.73	176.39	174.26	176.39	162.75	328
2023-06-28	177.57	178.33	177.57	178.33	164.54	14
2023-06-27	173.26	174.03	172.30	173.81	160.37	140
2023-06-26	170.25	171.48	170.23	171.48	158.22	12
2023-06-23	171.50	171.50	171.50	171.50	158.24	19
2023-06-22	170.60	170.60	169.48	169.48	156.38	181
2023-06-21	171.79	171.79	171.79	171.79	158.51	0
2023-06-20	172.54	172.54	172.07	172.07	158.77	56
2023-06-19	174.18	174.28	173.22	174.28	160.81	796
2023-06-16	170.87	170.87	170.87	170.87	157.66	50
2023-06-15	171.11	171.11	169.99	170.15	157.00	22
2023-06-14	171.52	171.52	171.52	171.52	158.26	6
2023-06-13	170.17	171.17	170.17	171.17	157.94	26
2023-06-12	169.48	169.48	169.48	169.48	156.38	0
2023-06-09	171.81	171.81	171.50	171.50	158.24	65
2023-06-08	169.95	172.64	169.95	171.66	158.39	62
2023-06-07	171.28	171.50	171.28	171.50	158.24	50

← NewerPage 14 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	4.0000 EUR
2025-05-07	3.9500 EUR
2024-05-06	4.0366 EUR
2023-05-22	3.3008 EUR
2022-05-30	2.5650 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.